股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
国美通讯( 600898.SH 上证)
板块 :零售业   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-04-1910.0010.029.809.90-0.60%0.06%1.18%3,739,10036,994,00067%9.89-0.41%9.910.66%9.830.32%9.790.13%0.07%
2019-04-189.8810.079.759.960.81%0.25%1.92%5,610,70055,745,00096%9.940.30%9.850.70%9.800.48%9.770.22%0.07%
2019-04-179.7910.079.799.880.92%-0.25%1.32%5,811,40057,560,00094%9.912.43%9.780.89%9.750.27%9.75-0.31%0.07%
2019-04-169.479.899.439.792.84%1.24%0.09%4,618,80044,662,00061%9.67-0.72%9.69-0.24%9.73-0.28%9.78-0.46%0.20%
2019-04-159.719.929.509.52-1.65%-2.26%-3.11%5,137,80050,040,00058%9.740.91%9.72-0.24%9.760.08%9.830.25%0.46%
2019-04-129.559.759.559.680.41%0.29%-1.24%2,938,00028,359,00033%9.65-0.81%9.74-0.34%9.75-0.04%9.800.13%0.44%
2019-04-119.669.949.629.64-2.03%-0.94%-1.52%5,406,20052,608,00062%9.73-0.41%9.770.10%9.750.02%9.790.19%0.44%
2019-04-109.6610.199.419.841.13%0.71%0.72%9,732,70095,095,000117%9.77-0.43%9.760.15%9.75-0.65%9.770.31%0.29%
2019-04-099.7610.009.709.730.21%-0.85%-0.10%6,236,00061,195,00080%9.811.10%9.750.27%9.81-0.51%9.740.13%0.15%
2019-04-089.719.889.609.710.73%0.04%-0.17%6,696,40064,992,00086%9.71-0.24%9.72-1.15%9.860.31%9.730.12%0.16%
2019-04-049.819.909.619.64-1.23%-0.91%-0.77%6,878,80066,925,00092%9.73-0.01%9.84-0.73%9.830.18%9.720.10%0.17%
2019-04-039.719.859.639.76-1.31%0.31%0.57%8,937,90086,965,000125%9.73-1.99%9.910.33%9.820.28%9.710.20%0.16%
2019-04-029.7610.219.759.89-3.70%-0.38%2.11%17,829,900177,019,000274%9.93-0.48%9.871.15%9.791.63%9.690.99%0.16%
2019-04-019.3410.279.3410.279.96%2.95%7.08%17,510,500174,684,000339%9.988.31%9.766.79%9.633.39%9.592.12%0.10%
2019-03-298.989.468.939.344.12%1.40%-0.55%4,150,50038,231,000100%9.211.29%9.14-0.34%9.32-0.63%9.390.09%-0.09%
2019-03-288.999.248.968.97-1.43%-1.36%-4.41%2,188,60019,903,00051%9.090.30%9.17-2.28%9.37-0.68%9.380.10%-0.10%
2019-03-279.239.238.989.100.33%0.36%-2.93%2,577,60023,372,00052%9.07-2.16%9.39-0.91%9.44-0.46%9.38-1.31%-0.10%
2019-03-269.449.709.019.07-4.73%-2.13%-4.52%4,598,10042,612,00080%9.27-3.82%9.47-0.97%9.48-0.58%9.50-1.05%0.15%
2019-03-259.519.929.309.52-1.45%-1.19%-0.83%5,524,80053,229,00088%9.641.61%9.570.76%9.540.83%9.600.25%0.40%
2019-03-229.519.709.339.661.58%1.88%0.88%4,217,50039,991,00064%9.48-0.76%9.49-0.21%9.460.70%9.580.21%0.39%
2019-03-219.559.669.379.510.74%-0.47%-0.48%4,063,00038,823,00061%9.561.23%9.510.96%9.390.73%9.560.03%0.41%
2019-03-209.459.619.299.44-1.15%0.01%-1.18%3,830,10036,152,00052%9.44-1.01%9.420.96%9.33-1.95%9.550.21%0.49%
2019-03-199.479.699.349.551.49%0.16%0.18%5,024,40047,909,00066%9.542.74%9.330.99%9.51-1.31%9.530.36%0.53%
2019-03-189.169.429.079.412.73%1.39%-0.94%4,429,50041,112,00055%9.281.32%9.24-3.20%9.640.02%9.500.21%0.50%
2019-03-159.099.349.019.161.66%0.00%-3.37%4,514,40041,352,00054%9.16-1.11%9.55-2.13%9.63-0.02%9.480.04%0.44%
2019-03-149.729.818.919.01-8.99%-2.73%-4.91%9,057,50083,900,000114%9.26-6.95%9.76-0.68%9.64-0.57%9.480.05%0.46%
2019-03-139.8010.309.409.900.00%-0.55%4.54%10,570,300105,229,000153%9.960.01%9.821.92%9.691.47%9.471.14%0.52%
2019-03-129.6210.459.489.902.80%-0.54%5.74%11,709,800116,562,000187%9.955.86%9.642.23%9.552.11%9.361.47%0.47%
2019-03-118.929.638.929.637.84%2.41%4.37%7,066,80066,452,000116%9.401.04%9.430.38%9.350.62%9.230.19%0.39%
2019-03-089.159.588.898.930.00%-4.04%-3.04%6,239,00058,058,00095%9.31-2.34%9.390.41%9.300.43%9.210.39%0.50%